Options Chain for WILLIAMS SONOMA INC COM (WSM) - $227.53 as of 7/3/2026 7:58:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 130.60 | 134.30 | 132.45 | % | 1.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 125.60 | 129.30 | 127.45 | 97.00 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 120.60 | 124.30 | 122.45 | % | 1.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 115.60 | 119.30 | 117.45 | % | 1.07 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 110.60 | 113.60 | 112.10 | 116.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 105.60 | 109.30 | 107.45 | 111.30 | 0.00 | 0.00% | 0.90 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 100.60 | 104.30 | 102.45 | 107.90 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 95.70 | 99.30 | 97.50 | 110.40 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 90.70 | 94.40 | 92.55 | 63.00 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 85.80 | 89.40 | 87.60 | 67.00 | 0.00 | 0.00% | 0.63 | 0 | 20 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 80.80 | 84.50 | 82.65 | % | 0.57 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 75.90 | 79.60 | 77.75 | % | 0.52 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 71.40 | 74.10 | 72.75 | 54.64 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 66.70 | 69.20 | 67.95 | 38.44 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 61.30 | 64.00 | 62.65 | 40.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.03 | 6/2/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 56.50 | 59.60 | 58.05 | 26.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.66 | 0.96 | 0.00 | -0.03 | 3/25/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 51.80 | 55.00 | 53.40 | 64.80 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.61 | 0.94 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 180.00 | 47.10 | 49.90 | 48.50 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.58 | 0.93 | 0.00 | -0.05 | 5/18/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 42.50 | 45.30 | 43.90 | 46.91 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.42 | 0.91 | 0.00 | -0.06 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 190.00 | 37.80 | 40.80 | 39.30 | 25.50 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.41 | 0.88 | 0.01 | -0.07 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 195.00 | 33.60 | 36.40 | 35.00 | 46.82 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.41 | 0.85 | 0.01 | -0.08 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 29.40 | 32.00 | 30.70 | 33.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.40 | 0.81 | 0.01 | -0.09 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 21.60 | 24.00 | 22.80 | 21.30 | -13.36 | -38.55% | 0.11 | 4 | 71 | 0.38 | 0.73 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 15.20 | 17.60 | 16.40 | 16.65 | -2.15 | -11.44% | 0.07 | 3 | 1,804 | 0.38 | 0.62 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 10.30 | 12.10 | 11.20 | 9.88 | -3.54 | -26.38% | 0.05 | 5 | 85 | 0.37 | 0.49 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 6.80 | 7.90 | 7.35 | 6.90 | -1.70 | -19.77% | 0.03 | 101 | 461 | 0.37 | 0.37 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 250.00 | 3.80 | 4.90 | 4.35 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.36 | 0.26 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 260.00 | 2.00 | 3.10 | 2.55 | 2.50 | -0.37 | -12.90% | 0.01 | 1 | 48 | 0.35 | 0.17 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 270.00 | 0.90 | 2.15 | 1.53 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.36 | 0.10 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 280.00 | 0.40 | 1.45 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | 0.06 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 290.00 | 0.05 | 0.60 | 0.33 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.03 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.02 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.85 | 0.93 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 7/2/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.65 | 0.83 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 4.93 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 1.55 | 0.80 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.03 | 0.00 | -0.03 | 5/11/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 0.35 | 1.75 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.50 | -0.04 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 0.40 | 2.05 | 1.23 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.06 | 0.00 | -0.04 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 180.00 | 0.70 | 2.65 | 1.68 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.07 | 0.00 | -0.05 | 5/27/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 1.45 | 2.75 | 2.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.47 | -0.09 | 0.00 | -0.06 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 190.00 | 1.40 | 2.85 | 2.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.43 | -0.12 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 195.00 | 2.00 | 3.60 | 2.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.42 | -0.15 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 2.80 | 3.90 | 3.35 | 3.80 | +0.91 | +31.49% | 0.02 | 1 | 20 | 0.40 | -0.19 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 5.60 | 6.40 | 6.00 | 4.24 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.40 | -0.27 | 0.01 | -0.11 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 220.00 | 8.90 | 9.50 | 9.20 | 9.90 | +2.45 | +32.89% | 0.04 | 1,511 | 1,728 | 0.38 | -0.38 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 230.00 | 13.50 | 14.70 | 14.10 | 15.10 | +5.20 | +52.53% | 0.06 | 3 | 233 | 0.38 | -0.51 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 240.00 | 19.40 | 20.80 | 20.10 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.37 | -0.63 | 0.01 | -0.12 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 250.00 | 26.10 | 28.00 | 27.05 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.36 | -0.74 | 0.01 | -0.10 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 260.00 | 34.50 | 36.20 | 35.35 | 26.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.83 | 0.01 | -0.07 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 270.00 | 43.20 | 45.20 | 44.20 | 98.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.05 | 5/14/2026 | 7/2/2026 4:00:02 PM EST |
| 280.00 | 52.50 | 54.70 | 53.60 | 108.67 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.46 | -0.94 | 0.00 | -0.03 | 5/14/2026 | 7/2/2026 4:00:02 PM EST |
| 290.00 | 61.50 | 64.40 | 62.95 | % | 0.22 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 300.00 | 71.10 | 74.20 | 72.65 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 310.00 | 82.40 | 84.20 | 83.30 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 320.00 | 91.80 | 94.10 | 92.95 | 92.90 | % | 0.29 | 3 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 330.00 | 101.80 | 104.10 | 102.95 | 102.90 | % | 0.31 | 1 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |